Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.77 | 49.31 | 48.70 | 49.30 | 2,099,839 | +0.84(+1.73%) |
Jan 30, 2023 | 48.46 | 48.65 | 48.43 | 48.46 | 1,480,169 | +0.40(+0.82%) |
Jan 27, 2023 | 48.17 | 48.18 | 47.82 | 48.06 | 1,108,640 | -0.29(-0.60%) |
Jan 26, 2023 | 48.31 | 48.35 | 48.00 | 48.35 | 1,632,052 | -0.36(-0.73%) |
Jan 25, 2023 | 48.30 | 48.73 | 48.24 | 48.71 | 1,615,904 | -0.13(-0.26%) |
Jan 24, 2023 | 49.01 | 54.45 | 42.78 | 48.83 | 1,265,340 | -0.27(-0.55%) |
Jan 23, 2023 | 49.08 | 49.22 | 48.93 | 49.10 | 1,424,746 | -0.11(-0.22%) |
Jan 20, 2023 | 48.65 | 49.22 | 48.59 | 49.21 | 2,500,694 | +0.63(+1.29%) |
Jan 19, 2023 | 48.45 | 48.88 | 48.31 | 48.58 | 3,098,100 | -0.04(-0.08%) |
Jan 18, 2023 | 49.27 | 49.39 | 48.45 | 48.62 | 2,977,072 | -0.67(-1.35%) |
Jan 17, 2023 | 49.29 | 49.55 | 49.21 | 49.29 | 2,675,409 | -0.34(-0.68%) |
Jan 13, 2023 | 49.43 | 49.84 | 49.41 | 49.63 | 1,979,833 | +0.21(+0.43%) |
Jan 12, 2023 | 48.96 | 49.52 | 48.83 | 49.41 | 2,505,636 | +0.24(+0.49%) |
Jan 11, 2023 | 49.49 | 49.49 | 48.94 | 49.17 | 1,334,662 | -0.04(-0.08%) |
Jan 10, 2023 | 49.30 | 49.35 | 49.08 | 49.21 | 1,390,307 | +0.06(+0.12%) |
Jan 09, 2023 | 49.05 | 49.41 | 48.93 | 49.15 | 1,963,213 | +0.14(+0.30%) |
Jan 06, 2023 | 48.26 | 49.05 | 48.24 | 49.01 | 1,709,152 | +0.69(+1.44%) |
Jan 05, 2023 | 48.55 | 48.71 | 48.24 | 48.31 | 1,653,133 | -0.70(-1.44%) |
Jan 04, 2023 | 48.94 | 49.16 | 48.81 | 49.02 | 1,868,452 | +0.33(+0.67%) |
Jan 03, 2023 | 48.32 | 48.70 | 48.29 | 48.69 | 2,292,038 | +0.12(+0.24%) |
Dec 30, 2022 | 48.53 | 48.70 | 48.27 | 48.57 | 1,479,222 | -0.24(-0.49%) |
Dec 29, 2022 | 48.79 | 49.03 | 48.75 | 48.81 | 1,875,513 | +0.14(+0.30%) |
Dec 28, 2022 | 49.17 | 49.29 | 48.67 | 48.67 | 1,897,491 | -0.64(-1.29%) |
Dec 27, 2022 | 48.92 | 49.39 | 48.90 | 49.31 | 1,532,523 | +0.04(+0.08%) |
Dec 23, 2022 | 48.97 | 49.42 | 48.94 | 49.27 | 1,721,655 | +0.20(+0.41%) |
Dec 22, 2022 | 49.04 | 49.11 | 48.74 | 49.07 | 2,297,355 | -0.24(-0.49%) |
Dec 21, 2022 | 48.76 | 49.42 | 48.76 | 49.31 | 2,336,922 | +0.44(+0.91%) |
Dec 20, 2022 | 48.78 | 48.95 | 48.50 | 48.86 | 2,671,105 | +0.17(+0.36%) |
Dec 19, 2022 | 48.77 | 48.97 | 48.48 | 48.69 | 2,704,954 | +0.19(+0.40%) |
Dec 16, 2022 | 48.28 | 48.64 | 48.27 | 48.50 | 2,523,602 | -0.26(-0.53%) |
Dec 15, 2022 | 49.04 | 49.12 | 48.64 | 48.76 | 2,404,981 | -0.79(-1.60%) |
Dec 14, 2022 | 49.51 | 49.85 | 49.26 | 49.55 | 2,734,387 | +0.68(+1.38%) |
Dec 13, 2022 | 49.20 | 49.51 | 48.79 | 48.87 | 2,338,005 | -0.02(-0.04%) |
Dec 12, 2022 | 49.05 | 49.09 | 48.67 | 48.89 | 1,970,400 | +0.32(+0.66%) |
Dec 09, 2022 | 48.98 | 49.13 | 48.55 | 48.57 | 4,622,737 | -0.05(-0.10%) |
Dec 08, 2022 | 48.81 | 49.10 | 48.62 | 48.62 | 4,838,873 | -0.41(-0.83%) |
Dec 07, 2022 | 49.16 | 49.29 | 48.86 | 49.03 | 2,229,614 | -0.34(-0.68%) |
Dec 06, 2022 | 49.36 | 49.48 | 49.07 | 49.36 | 2,357,011 | +0.17(+0.35%) |
Dec 05, 2022 | 49.12 | 49.36 | 49.05 | 49.19 | 2,671,091 | -0.49(-0.99%) |
Dec 02, 2022 | 48.85 | 49.72 | 48.84 | 49.68 | 2,221,615 | +0.34(+0.68%) |
Dec 01, 2022 | 49.09 | 49.48 | 49.05 | 49.35 | 2,832,817 | +0.74(+1.53%) |
Nov 30, 2022 | 48.11 | 48.70 | 47.78 | 48.60 | 2,799,902 | +0.89(+1.86%) |
Nov 29, 2022 | 47.86 | 48.01 | 47.66 | 47.72 | 1,769,353 | -0.13(-0.26%) |
Nov 28, 2022 | 48.01 | 48.34 | 47.83 | 47.84 | 2,158,749 | -0.07(-0.14%) |
Nov 25, 2022 | 47.83 | 48.08 | 47.70 | 47.91 | 1,031,360 | +0.13(+0.26%) |
Nov 23, 2022 | 47.81 | 47.99 | 47.65 | 47.78 | 2,263,636 | +0.41(+0.88%) |
Nov 22, 2022 | 47.05 | 47.44 | 47.02 | 47.37 | 2,504,952 | +0.40(+0.84%) |
Nov 21, 2022 | 46.53 | 47.01 | 46.46 | 46.97 | 2,347,118 | +0.46(+1.00%) |
Nov 18, 2022 | 46.65 | 46.70 | 46.36 | 46.51 | 2,076,253 | +0.08(+0.17%) |
Nov 17, 2022 | 45.94 | 46.48 | 45.94 | 46.43 | 3,236,920 | +0.08(+0.17%) |
Nov 16, 2022 | 46.29 | 46.39 | 46.07 | 46.35 | 2,906,989 | +0.53(+1.15%) |
Nov 15, 2022 | 46.06 | 46.18 | 45.31 | 45.83 | 3,598,680 | +0.45(+0.99%) |
Nov 14, 2022 | 45.34 | 45.89 | 45.19 | 45.38 | 3,569,896 | +0.28(+0.61%) |
Nov 11, 2022 | 44.17 | 45.18 | 43.98 | 45.10 | 4,048,908 | -0.36(-0.80%) |
Nov 10, 2022 | 45.24 | 45.50 | 44.92 | 45.46 | 3,009,025 | +1.32(+2.99%) |
Nov 09, 2022 | 44.32 | 44.57 | 44.13 | 44.14 | 1,873,841 | -0.45(-1.01%) |
Nov 08, 2022 | 44.30 | 44.84 | 44.27 | 44.59 | 2,490,756 | +0.32(+0.71%) |
Nov 07, 2022 | 44.27 | 44.46 | 44.07 | 44.28 | 2,395,953 | +0.02(+0.04%) |
Nov 04, 2022 | 43.34 | 44.27 | 43.25 | 44.26 | 3,115,948 | +1.59(+3.72%) |
Nov 03, 2022 | 42.56 | 42.83 | 42.55 | 42.67 | 2,124,218 | -0.29(-0.67%) |
Nov 02, 2022 | 43.42 | 42.94 | 42.96 | 2,258,538 | -0.55(-1.27%) |